Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicines Company (NQ: MDCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.37 21.60 20.55 20.55 812,500 -0.96(-4.46%)
Apr 29, 2003 21.15 21.92 21.05 21.51 1,011,600 +0.33(+1.56%)
Apr 28, 2003 20.81 21.50 20.70 21.18 998,200 +0.50(+2.42%)
Apr 25, 2003 20.39 21.17 20.22 20.68 860,700 +0.12(+0.58%)
Apr 24, 2003 19.26 20.77 19.25 20.56 1,658,300 +1.30(+6.75%)
Apr 23, 2003 17.20 19.36 17.15 19.26 1,573,500 +2.07(+12.04%)
Apr 22, 2003 16.92 17.89 16.86 17.19 663,800 +0.21(+1.24%)
Apr 21, 2003 17.00 17.30 16.92 16.98 355,800 -0.13(-0.76%)
Apr 17, 2003 17.37 17.50 17.03 17.11 469,000 -0.07(-0.41%)
Apr 16, 2003 18.00 18.00 17.00 17.18 949,300 -0.57(-3.21%)
Apr 15, 2003 17.30 17.92 16.83 17.75 644,900 +0.65(+3.80%)
Apr 14, 2003 17.21 17.28 17.00 17.10 695,600 -0.25(-1.44%)
Apr 11, 2003 17.65 17.90 17.00 17.35 645,600 -0.30(-1.70%)
Apr 10, 2003 18.10 18.14 17.60 17.65 455,600 -0.36(-2.00%)
Apr 09, 2003 18.03 18.50 18.00 18.01 588,900 -0.02(-0.11%)
Apr 08, 2003 17.93 18.17 17.62 18.03 861,900 +0.10(+0.56%)
Apr 07, 2003 18.57 19.45 17.92 17.93 729,000 -0.47(-2.55%)
Apr 04, 2003 18.50 18.93 18.28 18.40 738,500 -0.10(-0.54%)
Apr 03, 2003 17.75 18.57 17.60 18.50 951,000 +0.64(+3.58%)
Apr 02, 2003 18.32 18.40 17.30 17.86 2,046,800 -0.37(-2.03%)
Apr 01, 2003 18.75 18.76 18.04 18.23 958,900 -0.41(-2.20%)
Mar 31, 2003 19.35 19.35 18.00 18.64 1,591,064 -0.56(-2.92%)
Mar 28, 2003 19.39 19.45 19.20 19.20 655,899 -0.21(-1.08%)
Mar 27, 2003 18.98 19.53 18.96 19.41 795,930 +0.24(+1.25%)
Mar 26, 2003 19.60 19.80 19.00 19.17 668,351 -0.42(-2.14%)
Mar 25, 2003 19.29 19.85 19.29 19.59 847,749 +0.17(+0.88%)
Mar 24, 2003 19.91 19.97 18.74 19.42 682,277 -0.03(-0.15%)
Mar 21, 2003 19.02 19.79 19.00 19.45 813,174 +0.44(+2.31%)
Mar 20, 2003 19.00 19.20 18.33 19.01 635,991 -0.09(-0.47%)
Mar 19, 2003 19.80 20.00 18.97 19.10 592,038 -0.66(-3.34%)
Mar 18, 2003 19.00 19.80 18.85 19.76 1,000,616 +0.76(+4.00%)
Mar 17, 2003 18.25 19.00 17.92 19.00 1,190,755 +0.73(+4.00%)
Mar 14, 2003 18.22 18.50 18.05 18.27 2,961,790 +0.69(+3.92%)
Mar 13, 2003 17.28 17.95 17.28 17.58 815,400 +0.31(+1.80%)
Mar 12, 2003 17.61 18.05 16.94 17.27 959,262 -0.39(-2.21%)
Mar 11, 2003 18.35 18.35 17.60 17.66 777,700 -0.60(-3.29%)
Mar 10, 2003 18.50 18.55 18.16 18.26 435,900 -0.25(-1.35%)
Mar 07, 2003 18.26 18.58 18.00 18.51 326,800 +0.19(+1.04%)
Mar 06, 2003 17.95 18.58 17.95 18.32 264,400 +0.22(+1.22%)
Mar 05, 2003 18.05 18.23 17.32 18.10 1,069,500 -0.62(-3.31%)
Mar 04, 2003 19.47 19.47 18.55 18.72 423,300 -0.74(-3.80%)
Mar 03, 2003 18.88 19.51 18.43 19.46 1,079,900 +0.52(+2.75%)
Feb 28, 2003 18.60 19.14 18.40 18.94 609,300 +0.42(+2.27%)
Feb 27, 2003 18.65 18.85 18.10 18.52 439,200 -0.12(-0.64%)
Feb 26, 2003 17.60 19.12 17.60 18.64 1,539,600 +1.06(+6.02%)
Feb 25, 2003 17.63 17.90 17.40 17.58 297,500 -0.11(-0.62%)
Feb 24, 2003 17.85 18.24 17.40 17.69 577,200 -0.23(-1.28%)
Feb 21, 2003 17.74 18.00 17.08 17.92 384,400 +0.12(+0.67%)
Feb 20, 2003 17.60 18.08 17.45 17.80 490,300 +0.30(+1.72%)
Feb 19, 2003 17.97 18.15 16.80 17.50 780,600 -0.43(-2.40%)
Feb 18, 2003 17.15 18.00 16.95 17.93 830,500 +1.00(+5.91%)
Feb 14, 2003 17.49 17.52 16.93 16.93 749,300 -0.57(-3.26%)
Feb 13, 2003 17.62 17.70 17.25 17.50 660,300 -0.15(-0.85%)
Feb 12, 2003 16.97 18.00 16.97 17.65 1,226,200 +0.68(+4.01%)
Feb 11, 2003 18.00 18.05 16.15 16.97 885,300 -1.01(-5.62%)
Feb 10, 2003 17.05 18.00 17.05 17.98 1,233,200 +1.06(+6.26%)
Feb 07, 2003 16.35 17.25 16.20 16.92 913,600 +0.72(+4.44%)
Feb 06, 2003 15.95 16.45 15.86 16.20 448,200 +0.25(+1.57%)
Feb 05, 2003 15.95 16.21 15.90 15.95 298,100 +0.00(+0.00%)
Feb 04, 2003 15.97 16.00 15.50 15.95 252,600 +0.05(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.